Skip to main content

Manpower Inc (NY: MAN )

69.46 -2.26 (-3.15%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 72.37 72.44 71.60 71.79 492,084 -0.25(-0.35%)
Nov 27, 2015 71.15 72.23 71.15 72.04 237,094 +0.70(+0.98%)
Nov 25, 2015 71.56 71.34 71.34 71.34 360,341 +0.06(+0.08%)
Nov 24, 2015 70.32 71.48 69.95 71.29 611,555 +0.28(+0.39%)
Nov 23, 2015 70.87 71.55 70.33 71.01 671,694 -0.12(-0.17%)
Nov 20, 2015 71.60 71.89 70.80 71.13 699,854 -0.20(-0.29%)
Nov 19, 2015 71.75 72.03 71.11 71.33 801,238 -0.37(-0.52%)
Nov 18, 2015 71.05 72.11 70.52 71.71 1,668,209 +1.10(+1.55%)
Nov 17, 2015 70.18 71.94 70.13 70.61 952,226 +0.99(+1.43%)
Nov 16, 2015 68.62 69.67 67.43 69.62 726,098 +1.06(+1.55%)
Nov 13, 2015 69.96 70.53 68.39 68.55 1,190,251 -1.47(-2.10%)
Nov 12, 2015 71.11 71.60 69.96 70.03 696,186 -1.99(-2.77%)
Nov 11, 2015 72.28 72.80 71.82 72.02 724,658 -0.04(-0.05%)
Nov 10, 2015 72.26 73.22 71.23 72.06 947,023 -0.53(-0.73%)
Nov 09, 2015 72.04 72.71 70.66 72.59 1,083,705 +0.30(+0.41%)
Nov 06, 2015 71.75 72.82 70.77 72.29 1,098,639 +0.64(+0.89%)
Nov 05, 2015 73.09 73.10 71.35 71.65 1,467,606 -1.84(-2.50%)
Nov 04, 2015 73.16 73.57 72.67 73.49 796,117 +0.56(+0.77%)
Nov 03, 2015 72.76 73.31 72.23 72.93 667,072 -0.27(-0.37%)
Nov 02, 2015 72.69 73.43 72.42 73.19 633,320 +0.86(+1.19%)
Oct 30, 2015 71.74 73.28 71.74 72.34 977,975 +0.80(+1.12%)
Oct 29, 2015 70.84 71.85 70.49 71.53 1,071,932 +0.95(+1.34%)
Oct 28, 2015 68.92 70.60 68.67 70.59 686,363 +1.99(+2.91%)
Oct 27, 2015 67.56 68.62 67.29 68.59 1,033,449 +0.66(+0.97%)
Oct 26, 2015 67.50 67.95 67.11 67.93 515,792 +0.43(+0.63%)
Oct 23, 2015 66.46 68.54 66.19 67.50 895,570 +1.47(+2.23%)
Oct 22, 2015 67.26 67.26 65.64 66.03 1,749,881 -1.00(-1.49%)
Oct 21, 2015 67.54 67.83 65.34 67.03 1,416,692 -2.06(-2.98%)
Oct 20, 2015 68.79 69.66 68.36 69.09 1,050,313 +0.26(+0.38%)
Oct 19, 2015 68.34 69.16 68.10 68.83 724,131 +0.17(+0.24%)
Oct 16, 2015 69.23 69.58 68.06 68.66 564,996 -0.39(-0.56%)
Oct 15, 2015 68.22 69.07 67.98 69.05 509,978 +1.27(+1.87%)
Oct 14, 2015 67.80 68.96 67.43 67.78 649,587 +0.09(+0.14%)
Oct 13, 2015 68.02 68.70 67.59 67.69 1,210,777 -1.03(-1.50%)
Oct 12, 2015 67.37 69.06 67.37 68.72 811,476 +1.32(+1.95%)
Oct 09, 2015 67.31 68.15 67.17 67.40 860,555 +0.40(+0.60%)
Oct 08, 2015 65.32 67.28 64.87 67.00 772,268 +1.56(+2.38%)
Oct 07, 2015 64.04 65.53 64.04 65.44 907,731 +1.73(+2.72%)
Oct 06, 2015 64.84 65.06 63.07 63.71 791,270 -1.34(-2.06%)
Oct 05, 2015 63.99 65.10 63.65 65.05 549,053 +1.62(+2.55%)
Oct 02, 2015 64.22 64.22 62.30 63.43 1,089,236 -1.25(-1.93%)
Oct 01, 2015 64.55 64.90 63.90 64.67 1,036,900 +0.13(+0.21%)
Sep 30, 2015 62.08 64.75 61.85 64.54 1,747,648 +3.52(+5.76%)
Sep 29, 2015 62.36 62.44 60.31 61.03 1,509,226 -1.43(-2.30%)
Sep 28, 2015 65.26 65.38 62.37 62.46 916,585 -3.00(-4.59%)
Sep 25, 2015 66.16 66.16 65.16 65.46 775,255 +0.18(+0.28%)
Sep 24, 2015 65.99 66.33 64.93 65.28 1,066,543 -1.46(-2.18%)
Sep 23, 2015 66.93 67.61 66.46 66.74 632,618 +0.11(+0.17%)
Sep 22, 2015 67.09 67.09 66.13 66.63 736,181 -1.42(-2.08%)
Sep 21, 2015 67.65 68.95 67.65 68.05 410,346 +0.93(+1.39%)
Sep 18, 2015 68.75 68.75 66.82 67.12 1,117,077 -2.49(-3.58%)
Sep 17, 2015 70.70 71.09 69.45 69.61 560,334 -1.22(-1.72%)
Sep 16, 2015 69.36 71.04 69.36 70.83 568,167 +1.04(+1.49%)
Sep 15, 2015 68.95 70.08 68.45 69.79 615,852 +1.30(+1.90%)
Sep 14, 2015 69.05 69.40 68.32 68.49 422,924 -0.66(-0.96%)
Sep 11, 2015 68.85 69.23 68.55 69.15 490,738 -0.09(-0.13%)
Sep 10, 2015 68.60 69.69 68.48 69.24 540,523 +0.54(+0.78%)
Sep 09, 2015 70.54 70.71 68.58 68.70 516,425 -1.10(-1.57%)
Sep 08, 2015 68.88 69.91 68.60 69.80 809,239 +2.06(+3.05%)
Sep 04, 2015 67.72 67.73 67.73 67.73 1,022,151 -1.22(-1.77%)
Sep 03, 2015 68.66 69.43 67.95 68.95 822,461 +0.59(+0.86%)
Sep 02, 2015 67.78 68.36 66.82 68.36 782,188 +1.53(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.